ミクリード
7687グロース/卸売業/MICREED Co.,Ltd.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 447.0 | 448.0 | 445.0 | 448.0 | +1.0 | +0.22% | 1,900 |
| 2026-03-12 | 448.0 | 449.0 | 447.0 | 447.0 | -2.0 | -0.45% | 2,100 |
| 2026-03-11 | 450.0 | 452.0 | 443.0 | 449.0 | 0.0 | 0.00% | 8,300 |
| 2026-03-10 | 450.0 | 455.0 | 448.0 | 449.0 | +7.0 | +1.58% | 2,500 |
| 2026-03-09 | 440.0 | 445.0 | 440.0 | 442.0 | -13.0 | -2.86% | 13,400 |
| 2026-03-06 | 449.0 | 455.0 | 447.0 | 455.0 | +5.0 | +1.11% | 4,500 |
| 2026-03-05 | 442.0 | 450.0 | 432.0 | 450.0 | +12.0 | +2.74% | 16,300 |
| 2026-03-04 | 454.0 | 455.0 | 435.0 | 438.0 | -20.0 | -4.37% | 26,900 |
| 2026-03-03 | 469.0 | 469.0 | 458.0 | 458.0 | -11.0 | -2.35% | 16,300 |
| 2026-03-02 | 470.0 | 470.0 | 466.0 | 469.0 | -1.0 | -0.21% | 9,800 |
| 2026-02-27 | 475.0 | 478.0 | 470.0 | 470.0 | -3.0 | -0.63% | 9,100 |
| 2026-02-26 | 479.0 | 480.0 | 473.0 | 473.0 | -4.0 | -0.84% | 6,200 |
| 2026-02-25 | 462.0 | 477.0 | 462.0 | 477.0 | +13.0 | +2.80% | 6,100 |
| 2026-02-24 | 480.0 | 481.0 | 461.0 | 464.0 | -13.0 | -2.73% | 18,700 |
| 2026-02-20 | 466.0 | 477.0 | 462.0 | 477.0 | +11.0 | +2.36% | 6,300 |
| 2026-02-19 | 462.0 | 467.0 | 462.0 | 466.0 | +5.0 | +1.08% | 2,600 |
| 2026-02-18 | 460.0 | 464.0 | 460.0 | 461.0 | 0.0 | 0.00% | 13,200 |
| 2026-02-17 | 462.0 | 468.0 | 461.0 | 461.0 | -7.0 | -1.50% | 10,500 |
| 2026-02-16 | 480.0 | 480.0 | 468.0 | 468.0 | -9.0 | -1.89% | 18,900 |
| 2026-02-13 | 481.0 | 482.0 | 477.0 | 477.0 | -4.0 | -0.83% | 9,500 |
| 2026-02-12 | 482.0 | 485.0 | 480.0 | 481.0 | -3.0 | -0.62% | 21,100 |
| 2026-02-10 | 478.0 | 485.0 | 469.0 | 484.0 | +4.0 | +0.83% | 14,100 |
| 2026-02-09 | 486.0 | 491.0 | 479.0 | 480.0 | -6.0 | -1.23% | 20,000 |
| 2026-02-06 | 486.0 | 489.0 | 485.0 | 486.0 | -1.0 | -0.21% | 6,400 |
| 2026-02-05 | 490.0 | 490.0 | 485.0 | 487.0 | -1.0 | -0.20% | 6,400 |
| 2026-02-04 | 480.0 | 488.0 | 475.0 | 488.0 | +8.0 | +1.67% | 6,300 |
| 2026-02-03 | 480.0 | 480.0 | 470.0 | 480.0 | 0.0 | 0.00% | 11,900 |
| 2026-02-02 | 490.0 | 490.0 | 480.0 | 480.0 | -10.0 | -2.04% | 15,600 |
| 2026-01-30 | 498.0 | 498.0 | 475.0 | 490.0 | -28.0 | -5.41% | 56,100 |
| 2026-01-29 | 519.0 | 525.0 | 503.0 | 518.0 | +6.0 | +1.17% | 23,800 |
| 2026-01-28 | 506.0 | 513.0 | 506.0 | 512.0 | -1.0 | -0.19% | 1,600 |
| 2026-01-27 | 521.0 | 525.0 | 512.0 | 513.0 | -12.0 | -2.29% | 19,400 |
| 2026-01-26 | 535.0 | 535.0 | 525.0 | 525.0 | -15.0 | -2.78% | 14,000 |
| 2026-01-23 | 526.0 | 544.0 | 525.0 | 540.0 | +16.0 | +3.05% | 7,400 |
| 2026-01-22 | 525.0 | 528.0 | 510.0 | 524.0 | -1.0 | -0.19% | 11,400 |
| 2026-01-21 | 535.0 | 538.0 | 512.0 | 525.0 | -9.0 | -1.69% | 18,400 |
| 2026-01-20 | 544.0 | 545.0 | 534.0 | 534.0 | -5.0 | -0.93% | 14,800 |
| 2026-01-19 | 525.0 | 546.0 | 525.0 | 539.0 | +18.0 | +3.45% | 22,600 |
| 2026-01-16 | 527.0 | 527.0 | 521.0 | 521.0 | +4.0 | +0.77% | 18,500 |
| 2026-01-15 | 513.0 | 520.0 | 510.0 | 517.0 | +7.0 | +1.37% | 22,400 |
| 2026-01-14 | 497.0 | 516.0 | 491.0 | 510.0 | +20.0 | +4.08% | 36,300 |
| 2026-01-13 | 490.0 | 490.0 | 484.0 | 490.0 | +5.0 | +1.03% | 3,400 |
| 2026-01-09 | 484.0 | 490.0 | 478.0 | 485.0 | +6.0 | +1.25% | 9,400 |
| 2026-01-08 | 485.0 | 487.0 | 479.0 | 479.0 | -6.0 | -1.24% | 3,000 |
| 2026-01-07 | 488.0 | 488.0 | 478.0 | 485.0 | -3.0 | -0.61% | 2,200 |
| 2026-01-06 | 487.0 | 490.0 | 477.0 | 488.0 | +8.0 | +1.67% | 13,500 |
| 2026-01-05 | 486.0 | 488.0 | 474.0 | 480.0 | +2.0 | +0.42% | 8,300 |
| 2025-12-30 | 481.0 | 490.0 | 473.0 | 478.0 | +2.0 | +0.42% | 6,300 |
| 2025-12-29 | 470.0 | 484.0 | 463.0 | 476.0 | +6.0 | +1.28% | 17,200 |
| 2025-12-26 | 467.0 | 470.0 | 450.0 | 470.0 | +3.0 | +0.64% | 12,400 |
| 2025-12-25 | 461.0 | 470.0 | 456.0 | 467.0 | +6.0 | +1.30% | 5,400 |
| 2025-12-24 | 468.0 | 468.0 | 449.0 | 461.0 | -2.0 | -0.43% | 25,400 |
| 2025-12-23 | 454.0 | 463.0 | 454.0 | 463.0 | +8.0 | +1.76% | 9,900 |
| 2025-12-22 | 471.0 | 471.0 | 453.0 | 455.0 | -14.0 | -2.99% | 18,100 |
| 2025-12-19 | 468.0 | 470.0 | 463.0 | 469.0 | +6.0 | +1.30% | 10,400 |
| 2025-12-18 | 465.0 | 468.0 | 463.0 | 463.0 | -3.0 | -0.64% | 5,900 |
| 2025-12-17 | 460.0 | 481.0 | 460.0 | 466.0 | +15.0 | +3.33% | 17,600 |
| 2025-12-16 | 446.0 | 458.0 | 444.0 | 451.0 | +7.0 | +1.58% | 19,500 |
| 2025-12-15 | 447.0 | 458.0 | 444.0 | 444.0 | -3.0 | -0.67% | 9,100 |
| 2025-12-12 | 441.0 | 449.0 | 440.0 | 447.0 | +2.0 | +0.45% | 30,000 |
| 2025-12-11 | 450.0 | 453.0 | 445.0 | 445.0 | -6.0 | -1.33% | 14,100 |
| 2025-12-10 | 454.0 | 455.0 | 451.0 | 451.0 | -4.0 | -0.88% | 5,700 |
| 2025-12-09 | 462.0 | 462.0 | 453.0 | 455.0 | -4.0 | -0.87% | 3,800 |
| 2025-12-08 | 465.0 | 465.0 | 452.0 | 459.0 | -5.0 | -1.08% | 15,000 |
| 2025-12-05 | 470.0 | 470.0 | 460.0 | 464.0 | -6.0 | -1.28% | 9,200 |
| 2025-12-04 | 456.0 | 473.0 | 449.0 | 470.0 | +14.0 | +3.07% | 26,500 |
| 2025-12-03 | 474.0 | 479.0 | 440.0 | 456.0 | -18.0 | -3.80% | 41,300 |
| 2025-12-02 | 489.0 | 489.0 | 450.0 | 474.0 | -18.0 | -3.66% | 63,300 |
| 2025-12-01 | 503.0 | 503.0 | 485.0 | 492.0 | -3.0 | -0.61% | 21,400 |
| 2025-11-28 | 495.0 | 499.0 | 495.0 | 495.0 | 0.0 | 0.00% | 3,600 |
| 2025-11-27 | 494.0 | 500.0 | 494.0 | 495.0 | +1.0 | +0.20% | 5,400 |
| 2025-11-26 | 494.0 | 497.0 | 488.0 | 494.0 | 0.0 | 0.00% | 12,900 |
| 2025-11-25 | 502.0 | 502.0 | 493.0 | 494.0 | -11.0 | -2.18% | 13,000 |
| 2025-11-21 | 506.0 | 508.0 | 491.0 | 505.0 | -9.0 | -1.75% | 6,200 |
| 2025-11-20 | 511.0 | 519.0 | 510.0 | 514.0 | 0.0 | 0.00% | 9,100 |
| 2025-11-19 | 509.0 | 515.0 | 500.0 | 514.0 | -1.0 | -0.19% | 15,900 |
| 2025-11-18 | 514.0 | 517.0 | 506.0 | 515.0 | -2.0 | -0.39% | 10,600 |
| 2025-11-17 | 511.0 | 520.0 | 511.0 | 517.0 | +3.0 | +0.58% | 5,800 |
| 2025-11-14 | 521.0 | 528.0 | 501.0 | 514.0 | -13.0 | -2.47% | 35,500 |
| 2025-11-13 | 536.0 | 536.0 | 525.0 | 527.0 | -10.0 | -1.86% | 5,600 |
| 2025-11-12 | 534.0 | 538.0 | 529.0 | 537.0 | +3.0 | +0.56% | 7,500 |
| 2025-11-11 | 541.0 | 541.0 | 523.0 | 534.0 | 0.0 | 0.00% | 4,800 |
| 2025-11-10 | 542.0 | 543.0 | 534.0 | 534.0 | -3.0 | -0.56% | 7,800 |
| 2025-11-07 | 541.0 | 541.0 | 533.0 | 537.0 | +4.0 | +0.75% | 3,500 |
| 2025-11-06 | 541.0 | 544.0 | 533.0 | 533.0 | -5.0 | -0.93% | 1,900 |
| 2025-11-05 | 532.0 | 540.0 | 525.0 | 538.0 | +1.0 | +0.19% | 17,600 |
| 2025-11-04 | 547.0 | 547.0 | 532.0 | 537.0 | -10.0 | -1.83% | 6,500 |
| 2025-10-31 | 566.0 | 574.0 | 545.0 | 547.0 | -12.0 | -2.15% | 45,700 |
| 2025-10-30 | 554.0 | 562.0 | 541.0 | 559.0 | +4.0 | +0.72% | 18,300 |
| 2025-10-29 | 554.0 | 555.0 | 547.0 | 555.0 | +1.0 | +0.18% | 5,500 |
| 2025-10-28 | 555.0 | 560.0 | 551.0 | 554.0 | -1.0 | -0.18% | 5,500 |
| 2025-10-27 | 561.0 | 562.0 | 554.0 | 555.0 | -2.0 | -0.36% | 9,900 |
| 2025-10-24 | 555.0 | 557.0 | 540.0 | 557.0 | +3.0 | +0.54% | 4,100 |
| 2025-10-23 | 548.0 | 556.0 | 546.0 | 554.0 | +2.0 | +0.36% | 4,600 |
| 2025-10-22 | 550.0 | 552.0 | 550.0 | 552.0 | +8.0 | +1.47% | 800 |
| 2025-10-21 | 551.0 | 555.0 | 544.0 | 544.0 | -6.0 | -1.09% | 5,600 |
| 2025-10-20 | 533.0 | 550.0 | 533.0 | 550.0 | +7.0 | +1.29% | 5,500 |
| 2025-10-17 | 552.0 | 557.0 | 541.0 | 543.0 | -9.0 | -1.63% | 10,400 |
| 2025-10-16 | 557.0 | 557.0 | 540.0 | 552.0 | -1.0 | -0.18% | 4,500 |
| 2025-10-15 | 535.0 | 553.0 | 535.0 | 553.0 | +15.0 | +2.79% | 6,900 |
| 2025-10-14 | 529.0 | 554.0 | 529.0 | 538.0 | -11.0 | -2.00% | 12,600 |
| 2025-10-10 | 541.0 | 549.0 | 536.0 | 549.0 | +4.0 | +0.73% | 2,900 |
| 2025-10-09 | 539.0 | 547.0 | 538.0 | 545.0 | +6.0 | +1.11% | 3,500 |
| 2025-10-08 | 540.0 | 548.0 | 520.0 | 539.0 | -1.0 | -0.19% | 19,000 |
| 2025-10-07 | 533.0 | 540.0 | 533.0 | 540.0 | +10.0 | +1.89% | 5,700 |
| 2025-10-06 | 527.0 | 530.0 | 516.0 | 530.0 | +4.0 | +0.76% | 14,100 |
| 2025-10-03 | 516.0 | 528.0 | 516.0 | 526.0 | +10.0 | +1.94% | 2,200 |
| 2025-10-02 | 520.0 | 523.0 | 502.0 | 516.0 | -4.0 | -0.77% | 11,700 |
| 2025-10-01 | 530.0 | 538.0 | 520.0 | 520.0 | -16.0 | -2.99% | 14,900 |
| 2025-09-30 | 526.0 | 539.0 | 525.0 | 536.0 | +2.0 | +0.37% | 4,900 |
| 2025-09-29 | 535.0 | 549.0 | 525.0 | 534.0 | -4.0 | -0.74% | 6,400 |
| 2025-09-26 | 540.0 | 540.0 | 535.0 | 538.0 | -2.0 | -0.37% | 9,600 |
| 2025-09-25 | 549.0 | 549.0 | 540.0 | 540.0 | -5.0 | -0.92% | 5,200 |
| 2025-09-24 | 553.0 | 553.0 | 540.0 | 545.0 | -4.0 | -0.73% | 12,100 |
| 2025-09-22 | 552.0 | 554.0 | 549.0 | 549.0 | 0.0 | 0.00% | 4,200 |
| 2025-09-19 | 545.0 | 551.0 | 545.0 | 549.0 | 0.0 | 0.00% | 6,000 |
| 2025-09-18 | 569.0 | 569.0 | 549.0 | 549.0 | -16.0 | -2.83% | 8,900 |
| 2025-09-17 | 548.0 | 568.0 | 544.0 | 565.0 | +14.0 | +2.54% | 11,900 |
| 2025-09-16 | 534.0 | 561.0 | 534.0 | 551.0 | +10.0 | +1.85% | 19,100 |
| 2025-09-12 | 548.0 | 548.0 | 533.0 | 541.0 | — | — | 6,400 |
直近120営業日分を表示